首创证券

sh601136 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.93

涨跌幅

-0.85%

成交量

7,806,400 股

成交额

109,015,104 元

换手率

0.29%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.97	13.93	14.03	13.88	-0.85%	7,806,400	109,015,104	0.29
2026-10-13	13.93	14.05	14.15	13.79	+0.72%	13,778,200	193,168,480	0.50
2026-10-12	13.93	13.95	14.03	13.88	+0.00%	7,638,000	106,507,800	0.28
2026-10-09	13.65	13.95	13.99	13.60	+2.20%	11,339,500	156,500,800	0.41
2026-10-08	13.85	13.65	13.96	13.61	-1.73%	9,346,300	128,627,960	0.34
2026-09-30	13.98	13.89	14.05	13.85	-0.43%	6,533,400	91,015,440	0.24
2026-09-29	13.88	13.95	14.06	13.84	+0.72%	6,433,000	89,820,512	0.24
2026-09-28	14.15	13.85	14.26	13.81	-2.40%	10,417,500	145,134,400	0.38
2026-09-24	14.41	14.19	14.52	14.16	-2.27%	10,386,200	148,401,952	0.38
2026-09-23	14.62	14.52	14.78	14.45	-0.07%	10,625,400	155,042,736	0.39
2026-09-22	14.59	14.53	14.64	14.43	+0.14%	14,352,500	208,691,072	0.53
2026-09-21	14.26	14.51	14.56	14.16	+2.11%	15,562,900	223,207,136	0.57
2026-09-18	14.06	14.21	14.25	14.04	+1.50%	12,269,500	173,644,816	0.45
2026-09-17	14.01	14.00	14.12	13.96	-0.85%	9,232,900	129,514,936	0.34
2026-09-16	14.14	14.12	14.22	13.98	+0.00%	12,491,700	176,481,024	0.46
2026-09-15	14.24	14.12	14.37	14.08	-1.19%	10,277,700	145,864,832	0.38
2026-09-14	14.36	14.29	14.46	14.24	-1.45%	13,674,700	196,231,104	0.50
2026-09-11	15.10	14.50	15.10	14.37	-4.92%	25,182,300	367,705,184	0.92
2026-09-10	15.12	15.25	15.44	15.12	-0.13%	20,623,100	315,204,000	0.75
2026-09-09	15.46	15.27	15.46	15.18	-1.42%	17,907,900	273,708,416	0.66
2026-09-08	15.66	15.49	15.78	15.35	-0.96%	29,086,000	451,319,840	1.06
2026-09-07	15.45	15.64	16.50	15.41	+0.64%	45,763,800	728,553,984	1.67
2026-09-04	15.30	15.54	15.86	14.99	+2.64%	48,732,700	754,596,672	1.78
2026-09-03	15.13	15.14	15.83	15.08	+0.07%	40,848,900	628,781,632	1.49
2026-09-02	15.35	15.13	15.59	14.99	-2.89%	35,960,600	547,105,280	1.32
2026-09-01	15.86	15.58	15.97	15.35	-1.77%	60,224,900	940,223,168	2.20
2026-08-31	14.42	15.86	15.86	14.16	+9.99%	42,112,500	639,914,624	1.54
2026-08-28	14.26	14.42	14.46	14.15	+0.77%	14,059,100	201,114,560	0.51
2026-08-27	14.10	14.31	14.39	14.04	+1.56%	18,007,700	256,659,440	0.66
2026-08-26	13.88	14.09	14.18	13.82	+1.95%	13,410,500	188,597,712	0.49

需要全历史数据与程序化访问？查看首创证券日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601136 获取全部历史日线。